591.89
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 514.90 | 515.50 | 513.00 | 513.50 | 11.7K |
| 09:35 | 514.49 | 514.98 | 510.00 | 514.96 | 9.7K |
| 09:40 | 514.95 | 514.95 | 512.10 | 513.00 | 4.3K |
| 09:45 | 513.00 | 515.00 | 512.00 | 515.00 | 14.4K |
| 09:50 | 515.75 | 517.89 | 515.00 | 516.10 | 18.0K |
| 09:55 | 515.00 | 516.00 | 514.05 | 515.00 | 32.9K |
| 10:00 | 515.00 | 515.99 | 514.00 | 514.00 | 3.0K |
| 10:05 | 513.99 | 514.00 | 512.89 | 514.00 | 2.8K |
| 10:10 | 512.99 | 513.00 | 512.99 | 513.00 | 0.2K |
| 10:15 | 513.10 | 514.00 | 512.50 | 512.98 | 8.0K |
| 10:20 | 513.90 | 513.90 | 513.02 | 513.10 | 1.3K |
| 10:25 | 513.01 | 513.90 | 513.00 | 513.10 | 2.2K |
| 10:30 | 513.90 | 513.90 | 513.80 | 513.90 | 0.3K |
| 10:35 | 513.90 | 513.90 | 513.00 | 513.00 | 4.7K |
| 10:45 | 513.00 | 513.50 | 512.50 | 513.50 | 1.4K |
| 10:50 | 513.50 | 515.28 | 513.00 | 514.84 | 13.8K |
| 10:55 | 515.90 | 517.25 | 515.50 | 517.15 | 83.5K |
| 11:00 | 517.18 | 517.18 | 514.16 | 515.95 | 21.3K |
| 11:05 | 515.90 | 515.90 | 514.16 | 515.00 | 4.1K |
| 11:10 | 514.00 | 514.50 | 513.05 | 514.01 | 4.8K |
| 11:15 | 514.01 | 514.55 | 514.01 | 514.55 | 0.2K |
| 11:20 | 514.05 | 515.00 | 514.05 | 515.00 | 1.3K |
| 11:25 | 515.89 | 515.89 | 515.00 | 515.89 | 1.2K |
| 11:30 | 515.89 | 515.89 | 515.49 | 515.49 | 0.7K |
| 11:35 | 515.50 | 515.50 | 515.00 | 515.00 | 5.6K |
| 11:40 | 515.50 | 515.50 | 515.10 | 515.10 | 0.2K |
| 11:45 | 515.00 | 515.50 | 514.89 | 514.95 | 3.0K |
| 11:50 | 514.95 | 514.95 | 514.15 | 514.15 | 0.8K |
| 11:55 | 514.00 | 516.01 | 513.01 | 514.00 | 35.6K |
| 12:00 | 513.05 | 513.10 | 512.20 | 513.00 | 4.3K |
| 12:05 | 513.00 | 513.50 | 512.00 | 513.00 | 7.3K |
| 12:10 | 512.01 | 513.00 | 512.00 | 512.02 | 9.1K |
| 12:15 | 513.00 | 513.50 | 513.00 | 513.00 | 5.8K |
| 12:20 | 514.00 | 514.00 | 510.00 | 511.50 | 20.9K |
| 12:25 | 511.50 | 512.95 | 511.00 | 512.95 | 3.7K |
| 12:30 | 513.00 | 513.00 | 513.00 | 513.00 | 0.2K |
| 12:35 | 512.89 | 512.89 | 512.01 | 512.01 | 0.5K |
| 12:40 | 512.90 | 512.90 | 511.88 | 511.88 | 0.6K |
| 12:45 | 511.89 | 511.89 | 510.00 | 510.00 | 11.6K |
| 12:50 | 510.00 | 512.90 | 509.79 | 510.00 | 1.8K |
| 12:55 | 510.00 | 510.00 | 506.71 | 508.50 | 25.7K |
| 13:00 | 508.50 | 509.99 | 507.00 | 509.50 | 6.9K |
| 13:05 | 509.00 | 509.89 | 508.50 | 509.00 | 7.2K |
| 13:10 | 509.00 | 509.00 | 508.62 | 509.00 | 3.4K |
| 13:15 | 508.62 | 509.98 | 508.62 | 509.86 | 2.6K |
| 13:20 | 509.78 | 509.78 | 506.71 | 506.71 | 12.1K |
| 13:25 | 507.90 | 509.77 | 506.02 | 508.00 | 19.0K |
| 13:30 | 507.50 | 508.89 | 506.50 | 507.00 | 5.5K |
| 13:35 | 507.50 | 507.54 | 506.50 | 507.49 | 7.5K |
| 13:40 | 507.37 | 509.00 | 507.00 | 507.54 | 2.6K |
| 13:45 | 509.00 | 511.00 | 508.00 | 511.00 | 14.9K |
| 13:50 | 511.00 | 512.00 | 510.05 | 512.00 | 19.3K |
| 13:55 | 512.10 | 515.00 | 512.00 | 514.97 | 34.2K |
| 14:00 | 515.00 | 515.50 | 512.12 | 513.97 | 38.8K |
| 14:05 | 513.00 | 513.80 | 512.15 | 512.26 | 8.1K |
| 14:10 | 512.26 | 512.89 | 512.00 | 512.10 | 5.1K |
| 14:15 | 512.11 | 512.89 | 511.00 | 511.22 | 7.4K |
| 14:20 | 511.50 | 513.00 | 511.50 | 512.02 | 0.7K |
| 14:25 | 512.01 | 512.39 | 512.01 | 512.39 | 0.6K |
| 14:30 | 512.01 | 513.89 | 512.01 | 512.09 | 45.6K |
| 14:35 | 513.48 | 513.50 | 512.10 | 512.54 | 6.4K |
| 14:40 | 512.54 | 512.95 | 512.54 | 512.54 | 1.0K |
| 14:45 | 512.85 | 512.85 | 512.15 | 512.15 | 6.7K |
| 14:50 | 512.14 | 512.88 | 511.50 | 511.50 | 2.8K |
| 14:55 | 512.00 | 512.00 | 511.00 | 511.50 | 8.8K |
| 15:00 | 511.00 | 511.90 | 511.00 | 511.88 | 5.8K |
| 15:05 | 511.75 | 511.86 | 509.00 | 509.80 | 12.8K |
| 15:10 | 509.50 | 510.50 | 508.75 | 510.00 | 18.4K |
| 15:15 | 509.50 | 510.25 | 508.00 | 510.25 | 17.3K |
| 15:20 | 511.50 | 515.00 | 510.00 | 513.50 | 67.9K |
| 15:25 | 513.00 | 513.30 | 510.99 | 511.99 | 41.9K |
| 16:25 | 511.95 | 511.95 | 511.95 | 511.95 | 0.0K |